Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biomarin Pharmaceuticals (NQ: BMRN )

91.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 82.67 83.72 81.31 82.78 870,600 -0.37(-0.44%)
Jan 28, 2021 82.91 84.07 81.86 83.15 960,309 -0.09(-0.11%)
Jan 27, 2021 84.63 85.97 82.80 83.24 1,136,054 -2.67(-3.11%)
Jan 26, 2021 88.84 88.91 85.80 85.91 1,542,683 -3.06(-3.44%)
Jan 25, 2021 88.12 89.13 87.68 88.97 961,535 +0.98(+1.11%)
Jan 22, 2021 85.86 88.80 85.52 87.99 898,500 +1.11(+1.28%)
Jan 21, 2021 88.56 88.56 86.21 86.88 1,145,904 -1.11(-1.26%)
Jan 20, 2021 87.01 88.75 86.52 87.99 1,257,489 +2.22(+2.59%)
Jan 19, 2021 83.60 86.10 82.97 85.77 1,693,329 +2.80(+3.37%)
Jan 15, 2021 81.72 83.63 81.25 82.97 1,306,500 +1.61(+1.98%)
Jan 14, 2021 82.90 82.90 80.29 81.36 1,424,007 -0.58(-0.71%)
Jan 13, 2021 81.87 82.48 81.22 81.94 1,349,304 +0.82(+1.01%)
Jan 12, 2021 82.10 82.89 79.51 81.12 3,059,960 -0.12(-0.15%)
Jan 11, 2021 83.92 84.99 80.90 81.24 4,414,538 -8.62(-9.59%)
Jan 08, 2021 91.04 92.20 89.23 89.86 2,853,900 -0.83(-0.92%)
Jan 07, 2021 87.68 90.79 87.02 90.69 1,869,976 +2.95(+3.36%)
Jan 06, 2021 85.51 89.10 85.50 87.74 1,878,171 +1.84(+2.14%)
Jan 05, 2021 86.57 86.98 84.98 85.90 924,686 -0.40(-0.46%)
Jan 04, 2021 89.13 89.83 85.74 86.30 1,121,435 -1.39(-1.59%)
Dec 31, 2020 87.69 87.69 87.69 669,367 +0.73(+0.84%)
Dec 30, 2020 86.65 87.83 86.45 86.96 669,367 +0.78(+0.91%)
Dec 29, 2020 88.18 88.48 85.38 86.18 1,059,381 -1.40(-1.60%)
Dec 28, 2020 88.77 89.00 86.40 87.58 1,225,890 -1.08(-1.22%)
Dec 24, 2020 88.44 89.10 88.13 88.66 463,600 +0.36(+0.41%)
Dec 23, 2020 88.63 89.38 87.71 88.30 1,215,830 -0.05(-0.06%)
Dec 22, 2020 87.91 89.35 87.82 88.35 1,353,009 +0.84(+0.96%)
Dec 21, 2020 86.12 87.70 82.75 87.51 2,202,768 -1.34(-1.51%)
Dec 18, 2020 91.39 92.31 87.57 88.85 6,695,800 -1.35(-1.50%)
Dec 17, 2020 90.00 92.57 89.37 90.20 2,702,013 +0.92(+1.03%)
Dec 16, 2020 85.67 90.70 85.65 89.28 2,899,746 +4.25(+5.00%)
Dec 15, 2020 83.00 85.06 82.05 85.03 1,376,056 +2.18(+2.63%)
Dec 14, 2020 83.11 84.95 80.93 82.85 2,555,952 +3.36(+4.23%)
Dec 11, 2020 77.81 79.67 77.68 79.49 1,224,500 +1.73(+2.22%)
Dec 10, 2020 76.30 78.16 76.00 77.76 1,049,395 +1.60(+2.10%)
Dec 09, 2020 79.05 79.11 75.95 76.16 992,744 -2.63(-3.34%)
Dec 08, 2020 78.81 78.96 78.07 78.79 912,949 +0.40(+0.51%)
Dec 07, 2020 79.75 79.78 77.78 78.39 823,610 -1.22(-1.53%)
Dec 04, 2020 79.10 79.83 78.81 79.61 623,400 +0.51(+0.64%)
Dec 03, 2020 79.69 80.18 78.11 79.10 913,287 -0.76(-0.95%)
Dec 02, 2020 79.64 80.44 79.20 79.86 938,551 +0.36(+0.45%)
Dec 01, 2020 79.26 79.91 78.18 79.50 822,779 +0.80(+1.02%)
Nov 30, 2020 80.13 80.81 78.32 78.70 2,524,526 -1.70(-2.11%)
Nov 27, 2020 78.43 80.65 78.37 80.40 766,700 +2.25(+2.88%)
Nov 25, 2020 78.48 79.38 77.54 78.15 865,500 +0.19(+0.24%)
Nov 24, 2020 77.15 78.76 76.83 77.96 1,174,524 +0.92(+1.19%)
Nov 23, 2020 76.52 77.40 76.27 77.04 1,020,544 +1.09(+1.44%)
Nov 20, 2020 75.64 76.48 75.36 75.95 1,257,300 +0.82(+1.09%)
Nov 19, 2020 74.14 75.60 73.85 75.13 851,268 +0.96(+1.29%)
Nov 18, 2020 76.55 76.63 74.10 74.17 1,027,777 -2.36(-3.08%)
Nov 17, 2020 77.23 77.33 75.60 76.53 816,701 -0.58(-0.75%)
Nov 16, 2020 77.70 77.90 75.60 77.11 1,204,180 -0.41(-0.53%)
Nov 13, 2020 76.97 78.15 76.57 77.52 940,800 +0.61(+0.79%)
Nov 12, 2020 75.80 77.96 75.69 76.91 905,412 +0.69(+0.91%)
Nov 11, 2020 77.06 78.00 74.86 76.22 1,126,736 +0.04(+0.05%)
Nov 10, 2020 75.00 76.64 73.28 76.18 1,764,773 +1.09(+1.45%)
Nov 09, 2020 79.05 79.28 74.86 75.09 1,589,986 -1.65(-2.15%)
Nov 06, 2020 74.00 78.83 72.80 76.74 2,109,600 +1.69(+2.25%)
Nov 05, 2020 76.66 76.95 74.52 75.05 1,449,243 -1.32(-1.73%)
Nov 04, 2020 74.56 79.42 74.56 76.37 2,352,976 +3.76(+5.18%)
Nov 03, 2020 72.83 74.00 71.65 72.61 2,068,529 -0.81(-1.10%)
Nov 02, 2020 75.21 75.25 71.80 73.42 1,656,688 -1.01(-1.36%)
Oct 30, 2020 73.74 74.57 72.40 74.43 1,513,500 +0.01(+0.01%)
Oct 29, 2020 74.37 75.45 73.71 74.42 1,185,115 +0.03(+0.04%)
Oct 28, 2020 75.69 75.75 74.36 74.39 1,520,798 -1.79(-2.35%)
Oct 27, 2020 76.92 77.30 76.15 76.18 919,272 -0.70(-0.91%)
Oct 26, 2020 77.13 78.08 76.31 76.88 1,097,181 -0.65(-0.84%)
Oct 23, 2020 79.50 79.62 76.53 77.53 1,257,800 -1.64(-2.07%)
Oct 22, 2020 77.56 79.28 77.56 79.17 1,493,528 +1.67(+2.15%)
Oct 21, 2020 77.59 78.80 77.29 77.50 1,145,702 -0.41(-0.53%)
Oct 20, 2020 77.68 78.65 77.00 77.91 1,180,807 +0.58(+0.75%)
Oct 19, 2020 79.70 80.12 76.95 77.33 1,211,432 -1.92(-2.42%)
Oct 16, 2020 77.89 80.30 77.67 79.25 1,890,300 +1.58(+2.03%)
Oct 15, 2020 77.64 78.68 76.52 77.67 1,279,074 -1.12(-1.42%)
Oct 14, 2020 79.91 80.29 78.11 78.79 1,045,395 -1.09(-1.36%)
Oct 13, 2020 79.73 80.51 79.44 79.88 1,108,206 +0.03(+0.04%)
Oct 12, 2020 80.26 80.46 77.94 79.85 1,098,350 +1.00(+1.27%)
Oct 09, 2020 79.79 80.19 78.78 78.85 1,156,500 -0.76(-0.95%)
Oct 08, 2020 78.00 79.86 77.72 79.61 1,236,219 +1.90(+2.44%)
Oct 07, 2020 75.96 77.99 75.48 77.71 1,104,100 +2.11(+2.79%)
Oct 06, 2020 76.67 77.57 75.50 75.60 1,144,527 -1.40(-1.82%)
Oct 05, 2020 75.55 77.62 75.17 77.00 1,510,786 +2.02(+2.69%)
Oct 02, 2020 75.33 76.04 73.80 74.98 2,548,200 -0.84(-1.11%)
Oct 01, 2020 77.02 77.24 75.33 75.82 1,157,203 -0.26(-0.34%)
Sep 30, 2020 76.15 77.56 75.43 76.08 1,597,347 +0.08(+0.11%)
Sep 29, 2020 78.12 78.37 75.94 76.00 1,320,862 -1.99(-2.55%)
Sep 28, 2020 78.55 79.21 77.72 77.99 1,458,871 +0.60(+0.78%)
Sep 25, 2020 76.46 77.96 75.83 77.39 1,770,300 +0.81(+1.06%)
Sep 24, 2020 77.40 78.00 75.02 76.58 2,584,313 -1.85(-2.36%)
Sep 23, 2020 79.38 80.24 78.09 78.43 1,899,034 -0.93(-1.17%)
Sep 22, 2020 77.39 80.94 75.41 79.36 2,708,779 +2.08(+2.69%)
Sep 21, 2020 78.56 78.63 76.71 77.28 2,202,515 -2.10(-2.65%)
Sep 18, 2020 78.81 79.72 77.18 79.38 4,440,800 +1.02(+1.30%)
Sep 17, 2020 74.84 78.64 74.12 78.36 3,096,694 +2.72(+3.60%)
Sep 16, 2020 75.50 76.39 75.09 75.64 1,689,612 +0.13(+0.17%)
Sep 15, 2020 75.94 76.10 74.64 75.51 1,537,010 +0.17(+0.23%)
Sep 14, 2020 72.99 76.14 72.99 75.34 2,460,031 +3.29(+4.57%)
Sep 11, 2020 72.60 73.24 71.35 72.05 2,277,300 +0.18(+0.25%)
Sep 10, 2020 74.11 75.15 71.50 71.87 3,394,525 -2.62(-3.52%)
Sep 09, 2020 75.45 75.63 73.87 74.49 2,675,481 +0.00(+0.00%)
Sep 08, 2020 74.72 75.72 73.70 74.49 1,772,325 -1.51(-1.99%)
Sep 04, 2020 75.74 76.64 73.76 76.00 2,310,100 +0.16(+0.21%)
Sep 03, 2020 77.74 77.82 75.39 75.84 2,581,703 -2.15(-2.76%)
Sep 02, 2020 76.73 78.86 76.12 77.99 2,185,740 +1.99(+2.62%)
Sep 01, 2020 77.85 78.04 75.56 76.00 2,314,478 -2.03(-2.60%)
Aug 31, 2020 76.57 79.00 76.54 78.03 3,038,575 +1.65(+2.16%)
Aug 28, 2020 75.99 76.44 74.80 76.38 1,790,200 +0.95(+1.26%)
Aug 27, 2020 74.78 77.24 74.24 75.43 4,067,422 +0.54(+0.72%)
Aug 26, 2020 73.86 75.32 73.70 74.89 2,564,985 +0.49(+0.66%)
Aug 25, 2020 74.17 75.00 73.29 74.40 3,379,256 +1.40(+1.92%)
Aug 24, 2020 75.46 75.65 72.24 73.00 3,914,739 -2.03(-2.71%)
Aug 21, 2020 74.80 75.74 73.88 75.03 6,373,300 +0.18(+0.24%)
Aug 20, 2020 76.27 76.73 74.60 74.85 7,295,888 -1.86(-2.42%)
Aug 19, 2020 85.81 85.85 74.56 76.71 34,089,372 -41.83(-35.29%)
Aug 18, 2020 119.14 119.90 117.31 118.54 723,762 -0.95(-0.80%)
Aug 17, 2020 119.23 121.23 118.67 119.49 637,200 +1.33(+1.13%)
Aug 14, 2020 118.42 119.98 117.52 118.16 971,800 +1.29(+1.10%)
Aug 13, 2020 118.61 118.61 115.78 116.87 1,135,902 -1.15(-0.97%)
Aug 12, 2020 117.00 118.98 117.00 118.02 1,006,896 +1.19(+1.02%)
Aug 11, 2020 117.71 118.82 116.40 116.83 980,344 -1.42(-1.20%)
Aug 10, 2020 118.35 118.66 116.06 118.25 785,329 -0.42(-0.35%)
Aug 07, 2020 119.84 120.75 117.81 118.67 754,300 -0.98(-0.82%)
Aug 06, 2020 119.60 120.66 118.36 119.65 642,581 -0.18(-0.15%)
Aug 05, 2020 119.99 124.52 118.76 119.83 1,378,909 +0.00(+0.00%)
Aug 04, 2020 122.69 122.69 118.15 119.83 1,129,802 -2.21(-1.81%)
Aug 03, 2020 120.35 122.47 118.78 122.04 1,084,393 +2.23(+1.86%)
Jul 31, 2020 121.81 121.92 117.72 119.81 956,500 -1.91(-1.57%)
Jul 30, 2020 119.21 123.19 118.20 121.72 816,078 +1.19(+0.99%)
Jul 29, 2020 123.67 123.67 120.19 120.53 1,025,789 -2.30(-1.87%)
Jul 28, 2020 124.46 124.46 121.80 122.83 887,729 -1.17(-0.94%)
Jul 27, 2020 124.08 124.90 122.63 124.00 963,701 +1.05(+0.85%)
Jul 24, 2020 123.41 124.98 121.63 122.95 1,180,300 -1.54(-1.24%)
Jul 23, 2020 127.99 129.18 124.33 124.49 966,756 -3.09(-2.42%)
Jul 22, 2020 129.06 130.16 126.44 127.58 1,046,393 -2.31(-1.78%)
Jul 21, 2020 130.97 131.94 129.03 129.89 772,502 -1.14(-0.87%)
Jul 20, 2020 128.89 131.73 128.26 131.03 1,113,903 +2.82(+2.20%)
Jul 17, 2020 128.54 129.34 126.81 128.21 966,400 +0.43(+0.34%)
Jul 16, 2020 126.74 128.63 124.47 127.78 1,071,646 +1.04(+0.82%)
Jul 15, 2020 126.21 127.36 124.68 126.74 936,183 +0.31(+0.25%)
Jul 14, 2020 123.20 126.87 119.51 126.43 1,377,396 +2.03(+1.63%)
Jul 13, 2020 126.65 130.04 123.82 124.40 1,713,951 -1.66(-1.32%)
Jul 10, 2020 126.61 127.41 124.99 126.06 812,900 -0.75(-0.59%)
Jul 09, 2020 129.00 129.21 124.47 126.81 1,004,362 -1.92(-1.49%)
Jul 08, 2020 125.85 129.38 125.73 128.73 1,089,362 +0.75(+0.59%)
Jul 07, 2020 127.21 129.89 127.21 127.98 840,733 +0.27(+0.21%)
Jul 06, 2020 127.77 128.42 126.00 127.71 1,264,156 +0.93(+0.73%)
Jul 02, 2020 126.95 127.98 124.17 126.78 1,091,900 +0.94(+0.75%)
Jul 01, 2020 123.01 128.77 121.66 125.84 2,147,341 +2.50(+2.03%)
Jun 30, 2020 122.19 123.92 120.66 123.34 1,188,800 +1.16(+0.95%)
Jun 29, 2020 124.78 124.78 121.46 122.18 1,275,472 -1.84(-1.48%)
Jun 26, 2020 123.61 124.95 121.24 124.02 2,866,500 -0.20(-0.16%)
Jun 25, 2020 120.57 124.74 120.39 124.22 2,119,788 +3.59(+2.98%)
Jun 24, 2020 121.30 122.64 118.89 120.63 1,508,700 -1.09(-0.90%)
Jun 23, 2020 123.01 123.81 121.01 121.72 1,507,395 -0.62(-0.51%)
Jun 22, 2020 122.38 123.77 118.38 122.34 2,223,752 -1.78(-1.43%)
Jun 19, 2020 114.14 124.95 113.83 124.12 4,600,800 +10.29(+9.04%)
Jun 18, 2020 114.37 115.95 112.25 113.83 2,123,772 +2.51(+2.25%)
Jun 17, 2020 106.49 113.84 103.85 111.32 2,503,142 +4.85(+4.56%)
Jun 16, 2020 107.86 107.90 105.01 106.47 907,191 +0.71(+0.67%)
Jun 15, 2020 105.03 106.80 103.38 105.76 1,268,465 +0.04(+0.04%)
Jun 12, 2020 106.06 106.81 103.08 105.72 1,135,000 +1.86(+1.79%)
Jun 11, 2020 106.24 107.29 103.86 103.86 1,327,005 -3.80(-3.53%)
Jun 10, 2020 107.56 108.55 106.14 107.66 1,374,847 +2.57(+2.45%)
Jun 09, 2020 106.84 107.50 104.84 105.09 1,012,345 -1.78(-1.67%)
Jun 08, 2020 105.19 107.33 104.23 106.87 1,026,049 +1.07(+1.01%)
Jun 05, 2020 107.46 109.71 105.22 105.80 1,298,100 -1.71(-1.59%)
Jun 04, 2020 109.94 112.57 106.84 107.51 1,539,780 -3.70(-3.33%)
Jun 03, 2020 108.34 112.39 107.39 111.21 1,994,772 +4.71(+4.42%)
Jun 02, 2020 106.71 108.56 105.50 106.50 1,174,805 -0.89(-0.83%)
Jun 01, 2020 106.51 108.16 104.95 107.39 1,546,163 +0.84(+0.79%)
May 29, 2020 106.00 107.11 103.69 106.55 2,364,600 +0.95(+0.90%)
May 28, 2020 105.88 108.24 105.23 105.60 1,361,817 -1.10(-1.03%)
May 27, 2020 103.15 106.70 101.26 106.70 2,417,277 +2.96(+2.85%)
May 26, 2020 101.53 109.51 100.23 103.74 4,394,534 +6.23(+6.39%)
May 22, 2020 94.55 98.27 93.67 97.51 1,229,100 +2.66(+2.80%)
May 21, 2020 94.04 95.52 92.44 94.85 1,208,751 +0.81(+0.86%)
May 20, 2020 94.98 95.34 92.73 94.04 1,279,102 +0.15(+0.16%)
May 19, 2020 95.41 96.33 93.70 93.89 866,059 -1.47(-1.54%)
May 18, 2020 96.51 96.72 95.03 95.36 1,118,000 +1.62(+1.73%)
May 15, 2020 90.39 94.75 90.04 93.74 1,596,300 +1.95(+2.12%)
May 14, 2020 93.86 93.97 89.20 91.79 1,742,354 -2.89(-3.05%)
May 13, 2020 96.94 98.13 93.12 94.68 1,629,305 -1.48(-1.54%)
May 12, 2020 97.00 100.75 95.27 96.16 3,767,999 -0.31(-0.32%)
May 11, 2020 93.54 98.34 93.26 96.47 2,143,157 +1.27(+1.33%)
May 08, 2020 91.72 95.98 91.34 95.20 1,189,400 +3.20(+3.48%)
May 07, 2020 96.54 96.59 91.50 92.00 1,266,226 -3.00(-3.16%)
May 06, 2020 93.75 96.25 93.43 95.00 1,106,982 +1.81(+1.94%)
May 05, 2020 91.35 94.18 90.39 93.19 1,120,461 +2.83(+3.13%)
May 04, 2020 88.00 90.40 86.77 90.36 1,464,155 +2.24(+2.54%)
May 01, 2020 89.38 91.70 87.88 88.12 1,681,700 -3.90(-4.24%)
Apr 30, 2020 97.00 97.00 91.14 92.02 2,032,018 -2.69(-2.84%)
Apr 29, 2020 95.57 96.10 93.50 94.71 1,390,379 +0.22(+0.23%)
Apr 28, 2020 97.58 98.54 92.27 94.49 1,722,662 -3.46(-3.53%)
Apr 27, 2020 97.73 99.60 97.32 97.95 1,175,081 +0.64(+0.66%)
Apr 24, 2020 93.84 97.65 92.78 97.31 1,471,000 +4.19(+4.50%)
Apr 23, 2020 92.95 94.80 91.86 93.12 1,145,619 +0.65(+0.70%)
Apr 22, 2020 92.42 93.17 91.37 92.47 773,599 +1.75(+1.93%)
Apr 21, 2020 90.92 93.57 90.25 90.72 1,390,908 -2.48(-2.66%)
Apr 20, 2020 88.74 94.34 87.77 93.20 1,916,482 +4.08(+4.58%)
Apr 17, 2020 87.60 89.16 85.59 89.12 2,164,400 +3.90(+4.58%)
Apr 16, 2020 83.24 85.81 82.15 85.22 1,533,955 +2.86(+3.47%)
Apr 15, 2020 84.63 84.63 82.31 82.36 1,331,378 -3.39(-3.95%)
Apr 14, 2020 85.00 86.15 83.95 85.75 1,756,674 +2.76(+3.33%)
Apr 13, 2020 79.52 83.50 79.04 82.99 1,883,928 +3.44(+4.32%)
Apr 09, 2020 79.06 81.19 78.77 79.55 1,329,500 -0.05(-0.06%)
Apr 08, 2020 79.98 81.74 78.88 79.60 1,500,922 -0.23(-0.29%)
Apr 07, 2020 83.51 84.48 79.14 79.83 1,722,744 -2.94(-3.55%)
Apr 06, 2020 86.75 86.81 81.60 82.77 1,816,410 -1.44(-1.71%)
Apr 03, 2020 85.11 87.25 83.02 84.21 1,777,300 -1.85(-2.15%)
Apr 02, 2020 82.83 86.13 82.11 86.06 1,208,885 +2.47(+2.95%)
Apr 01, 2020 82.00 85.99 82.00 83.59 1,607,178 -0.91(-1.08%)
Mar 31, 2020 82.15 85.57 80.68 84.50 2,378,287 +2.01(+2.44%)
Mar 30, 2020 80.99 82.82 79.69 82.49 1,575,176 +2.98(+3.75%)
Mar 27, 2020 80.52 81.15 77.17 79.51 1,444,100 -3.13(-3.79%)
Mar 26, 2020 79.75 83.04 79.03 82.64 1,458,428 +2.17(+2.70%)
Mar 25, 2020 78.47 82.91 77.27 80.47 1,557,012 +0.59(+0.74%)
Mar 24, 2020 74.36 80.00 74.32 79.88 2,060,265 +8.51(+11.92%)
Mar 23, 2020 73.93 73.93 68.25 71.37 1,586,094 -1.68(-2.30%)
Mar 20, 2020 74.14 77.83 72.16 73.05 1,955,600 -1.23(-1.66%)
Mar 19, 2020 71.89 76.92 71.12 74.28 1,797,468 +1.93(+2.67%)
Mar 18, 2020 71.60 80.67 69.50 72.35 2,372,073 -5.01(-6.48%)
Mar 17, 2020 75.39 79.08 73.02 77.36 2,430,141 +3.54(+4.80%)
Mar 16, 2020 76.52 80.00 73.81 73.82 2,525,161 -10.68(-12.64%)
Mar 13, 2020 80.00 84.99 77.28 84.50 2,557,200 +7.78(+10.14%)
Mar 12, 2020 82.01 83.76 76.71 76.72 3,327,726 -10.18(-11.71%)
Mar 11, 2020 87.95 89.72 85.82 86.90 1,852,178 -2.42(-2.71%)
Mar 10, 2020 86.48 89.55 85.84 89.32 1,897,276 +4.53(+5.34%)
Mar 09, 2020 89.52 91.73 84.79 84.79 2,267,613 -9.48(-10.06%)
Mar 06, 2020 93.63 95.23 92.30 94.27 1,711,600 -1.70(-1.77%)
Mar 05, 2020 94.31 97.10 93.39 95.97 1,533,033 -0.88(-0.91%)
Mar 04, 2020 94.34 96.94 93.21 96.85 1,656,872 +4.13(+4.45%)
Mar 03, 2020 94.39 95.90 90.71 92.72 1,649,536 -1.68(-1.78%)
Mar 02, 2020 91.15 94.54 90.16 94.40 2,360,308 +4.03(+4.46%)
Feb 28, 2020 87.93 90.79 87.00 90.37 2,271,400 +0.55(+0.61%)
Feb 27, 2020 89.04 94.80 88.41 89.82 2,702,484 -1.40(-1.53%)
Feb 26, 2020 92.42 93.09 90.52 91.22 1,930,784 +0.22(+0.24%)
Feb 25, 2020 93.22 93.71 89.70 91.00 1,868,398 -2.00(-2.15%)
Feb 24, 2020 92.57 93.81 90.71 93.00 2,275,692 -2.16(-2.27%)
Feb 21, 2020 89.90 95.64 89.25 95.16 3,084,500 +5.50(+6.13%)
Feb 20, 2020 89.81 89.94 88.38 89.66 764,035 -0.21(-0.23%)
Feb 19, 2020 89.19 90.00 88.91 89.87 647,613 +0.93(+1.05%)
Feb 18, 2020 88.46 89.11 87.99 88.94 737,206 -0.07(-0.08%)
Feb 14, 2020 88.31 89.10 87.28 89.01 780,200 +0.77(+0.87%)
Feb 13, 2020 88.95 89.00 88.18 88.24 532,683 -0.91(-1.02%)
Feb 12, 2020 88.24 89.30 87.91 89.15 848,381 +1.03(+1.17%)
Feb 11, 2020 88.21 88.83 87.69 88.12 781,376 +0.46(+0.52%)
Feb 10, 2020 86.30 87.81 86.30 87.66 605,340 +1.09(+1.26%)
Feb 07, 2020 88.76 88.76 86.35 86.57 1,211,600 -2.30(-2.59%)
Feb 06, 2020 89.42 89.86 88.10 88.87 999,595 -0.13(-0.15%)
Feb 05, 2020 87.69 89.61 87.69 89.00 1,973,888 +2.93(+3.40%)
Feb 04, 2020 85.24 86.48 85.24 86.07 1,007,681 +2.06(+2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.